Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	7.260	7.300	6.940	6.960	1,766,855	-0.24(-3.33%)
Nov 29, 2023	7.310	7.350	7.080	7.200	2,007,653	+0.10(+1.41%)
Nov 28, 2023	6.790	7.135	6.425	7.100	1,893,383	-0.09(-1.25%)
Nov 27, 2023	7.200	7.250	7.110	7.190	1,108,053	-0.05(-0.69%)
Nov 24, 2023	7.180	7.290	7.180	7.240	657,324	+0.04(+0.56%)
Nov 22, 2023	7.150	7.240	7.115	7.200	985,642	+0.07(+0.98%)
Nov 21, 2023	7.090	7.145	7.039	7.130	1,171,895	-0.07(-0.97%)
Nov 20, 2023	7.190	7.240	7.110	7.200	1,594,211	+0.09(+1.27%)
Nov 17, 2023	7.120	7.180	7.070	7.110	939,475	+0.06(+0.85%)
Nov 16, 2023	7.190	7.220	7.020	7.050	1,152,255	-0.15(-2.08%)
Nov 15, 2023	7.240	7.310	7.070	7.200	2,015,063	+0.00(+0.00%)
Nov 14, 2023	6.970	7.220	6.950	7.200	1,446,115	+0.57(+8.60%)
Nov 13, 2023	6.640	6.720	6.550	6.630	772,519	-0.04(-0.60%)
Nov 10, 2023	6.590	6.715	6.490	6.670	866,006	+0.11(+1.68%)
Nov 09, 2023	6.660	6.705	6.503	6.560	1,108,169	-0.07(-1.06%)
Nov 08, 2023	6.720	6.760	6.580	6.630	997,200	-0.13(-1.92%)
Nov 07, 2023	6.750	6.890	6.720	6.760	1,006,136	-0.09(-1.31%)
Nov 06, 2023	7.160	7.190	6.595	6.850	1,940,385	-0.39(-5.39%)
Nov 03, 2023	6.950	7.510	6.860	7.240	2,568,953	+0.74(+11.38%)
Nov 02, 2023	6.520	6.600	6.320	6.500	2,005,122	+0.12(+1.88%)
Nov 01, 2023	6.610	6.660	6.290	6.380	1,874,110	-0.37(-5.48%)
Oct 31, 2023	6.680	6.880	6.630	6.750	1,005,345	+0.07(+1.05%)
Oct 30, 2023	7.030	7.119	6.595	6.680	1,350,197	-0.15(-2.20%)
Oct 27, 2023	7.150	7.150	6.810	6.830	1,679,225	-0.32(-4.48%)
Oct 26, 2023	7.360	7.420	7.080	7.150	1,459,128	+0.06(+0.85%)
Oct 25, 2023	6.980	7.140	6.830	7.090	1,171,153	+0.05(+0.71%)
Oct 24, 2023	7.100	7.185	7.025	7.040	1,230,192	-0.01(-0.14%)
Oct 23, 2023	7.000	7.270	7.000	7.050	1,255,631	-0.03(-0.42%)
Oct 20, 2023	6.960	7.300	6.950	7.080	1,946,723	+0.18(+2.61%)
Oct 19, 2023	6.960	7.087	6.860	6.900	1,418,950	-0.11(-1.57%)
Oct 18, 2023	7.210	7.210	6.990	7.010	1,179,215	-0.30(-4.10%)
Oct 17, 2023	7.100	7.405	7.100	7.310	1,180,976	+0.13(+1.81%)
Oct 16, 2023	7.120	7.325	7.110	7.180	938,420	+0.16(+2.28%)
Oct 13, 2023	7.110	7.150	7.000	7.020	1,216,754	-0.12(-1.68%)
Oct 12, 2023	7.110	7.270	7.020	7.140	872,824	+0.00(+0.00%)
Oct 11, 2023	7.140	7.210	7.040	7.140	1,663,749	+0.00(+0.00%)
Oct 10, 2023	7.150	7.230	7.040	7.140	1,563,330	-0.05(-0.70%)
Oct 09, 2023	7.020	7.240	6.980	7.190	807,927	+0.06(+0.84%)
Oct 06, 2023	6.920	7.275	6.860	7.130	1,992,661	+0.18(+2.59%)
Oct 05, 2023	7.070	7.130	6.850	6.950	1,143,876	-0.19(-2.66%)
Oct 04, 2023	7.070	7.220	6.990	7.140	1,063,555	+0.07(+0.99%)
Oct 03, 2023	7.060	7.140	7.000	7.070	1,222,603	-0.05(-0.70%)
Oct 02, 2023	7.210	7.230	7.060	7.120	1,447,599	-0.14(-1.93%)
Sep 29, 2023	7.410	7.455	7.220	7.260	1,188,380	-0.10(-1.36%)
Sep 28, 2023	7.190	7.500	7.039	7.360	1,799,466	+0.04(+0.55%)
Sep 27, 2023	7.310	7.500	7.255	7.320	949,063	+0.03(+0.41%)
Sep 26, 2023	7.430	7.545	7.250	7.290	865,748	-0.21(-2.80%)
Sep 25, 2023	7.170	7.610	7.470	7.500	1,316,135	+0.29(+4.02%)
Sep 22, 2023	7.260	7.385	7.160	7.210	949,188	+0.02(+0.28%)
Sep 21, 2023	7.100	7.320	7.020	7.190	1,149,579	-0.02(-0.28%)
Sep 20, 2023	7.280	7.440	7.190	7.210	1,091,290	-0.01(-0.14%)
Sep 19, 2023	7.420	7.490	7.190	7.220	1,144,736	-0.18(-2.43%)
Sep 18, 2023	7.430	7.480	7.320	7.400	1,394,396	-0.15(-1.99%)
Sep 15, 2023	7.520	7.720	7.490	7.550	3,057,783	-0.03(-0.40%)
Sep 14, 2023	7.560	7.630	7.324	7.580	2,309,519	+0.09(+1.20%)
Sep 13, 2023	7.740	7.845	7.475	7.490	1,627,954	-0.27(-3.48%)
Sep 12, 2023	7.620	7.855	7.620	7.760	715,401	+0.11(+1.44%)
Sep 11, 2023	7.720	7.750	7.635	7.650	835,355	+0.01(+0.13%)
Sep 08, 2023	7.760	7.760	7.615	7.640	1,061,904	-0.08(-1.04%)
Sep 07, 2023	7.720	7.800	7.490	7.720	1,770,718	-0.13(-1.66%)
Sep 06, 2023	7.920	8.040	7.745	7.850	1,273,031	+0.00(+0.00%)
Sep 05, 2023	7.605	7.860	7.505	7.850	1,193,064	+0.15(+1.95%)
Sep 01, 2023	7.580	7.710	7.480	7.700	930,998	+0.15(+1.99%)
Aug 31, 2023	7.540	7.680	7.510	7.550	970,412	-0.03(-0.40%)
Aug 30, 2023	7.630	7.735	7.565	7.580	500,242	-0.07(-0.92%)
Aug 29, 2023	7.380	7.670	7.340	7.650	804,624	+0.26(+3.52%)
Aug 28, 2023	7.240	7.410	7.240	7.390	1,056,499	+0.21(+2.92%)
Aug 25, 2023	7.190	7.305	7.010	7.180	632,945	+0.02(+0.28%)
Aug 24, 2023	7.260	7.310	7.135	7.160	603,687	-0.14(-1.92%)
Aug 23, 2023	7.190	7.320	7.169	7.300	781,559	+0.08(+1.11%)
Aug 22, 2023	7.390	7.400	7.170	7.220	677,123	-0.03(-0.41%)
Aug 21, 2023	7.510	7.540	7.130	7.250	1,144,707	-0.22(-2.95%)
Aug 18, 2023	7.290	7.470	7.280	7.470	1,249,475	+0.10(+1.36%)
Aug 17, 2023	7.300	7.540	7.300	7.370	1,285,608	+0.12(+1.66%)
Aug 16, 2023	7.280	7.405	7.240	7.250	951,008	-0.04(-0.55%)
Aug 15, 2023	7.460	7.475	7.190	7.290	1,808,621	-0.25(-3.32%)
Aug 14, 2023	7.450	7.540	7.250	7.540	1,192,450	+0.01(+0.13%)
Aug 11, 2023	7.650	7.715	7.490	7.530	1,299,889	-0.16(-2.08%)
Aug 10, 2023	7.920	7.940	7.595	7.690	1,841,010	-0.29(-3.63%)
Aug 09, 2023	8.130	8.190	7.845	7.980	1,613,070	-0.26(-3.16%)
Aug 08, 2023	8.000	8.310	7.860	8.240	993,318	+0.10(+1.23%)
Aug 07, 2023	8.200	8.320	8.070	8.140	1,690,911	-0.04(-0.49%)
Aug 04, 2023	9.450	9.450	8.100	8.180	2,192,908	-1.00(-10.89%)
Aug 03, 2023	9.310	9.350	9.150	9.180	1,335,505	-0.19(-2.03%)
Aug 02, 2023	9.390	9.460	9.171	9.370	999,622	-0.15(-1.58%)
Aug 01, 2023	9.390	9.540	9.340	9.520	1,019,917	+0.07(+0.74%)
Jul 31, 2023	9.240	9.525	9.240	9.450	1,605,535	+0.19(+2.05%)
Jul 28, 2023	9.340	9.550	9.250	9.260	1,026,810	+0.08(+0.87%)
Jul 27, 2023	9.430	9.440	9.140	9.180	729,350	-0.18(-1.92%)
Jul 26, 2023	9.320	9.470	9.225	9.360	974,156	+0.05(+0.54%)
Jul 25, 2023	9.380	9.505	9.220	9.310	968,100	-0.10(-1.06%)
Jul 24, 2023	9.250	9.420	9.215	9.410	1,599,264	+0.22(+2.39%)
Jul 21, 2023	9.310	9.410	9.140	9.190	1,466,485	+0.01(+0.11%)
Jul 20, 2023	9.000	9.200	8.970	9.180	982,336	+0.20(+2.23%)
Jul 19, 2023	9.000	9.095	8.920	8.980	933,838	-0.02(-0.22%)
Jul 18, 2023	8.760	9.135	8.710	9.000	1,195,920	+0.33(+3.81%)
Jul 17, 2023	8.700	8.810	8.610	8.670	1,982,359	-0.10(-1.14%)
Jul 14, 2023	8.810	8.890	8.480	8.770	1,048,948	-0.07(-0.79%)
Jul 13, 2023	8.920	9.080	8.830	8.840	1,285,596	+0.02(+0.23%)
Jul 12, 2023	8.930	9.010	8.810	8.820	1,137,190	+0.07(+0.80%)
Jul 11, 2023	8.680	8.815	8.610	8.750	1,044,184	+0.08(+0.92%)
Jul 10, 2023	8.560	8.750	8.495	8.670	1,104,492	+0.09(+1.05%)
Jul 07, 2023	7.880	8.640	7.880	8.580	2,008,824	+0.70(+8.88%)
Jul 06, 2023	7.930	8.055	7.820	7.880	989,692	-0.13(-1.62%)
Jul 05, 2023	8.280	8.305	8.010	8.010	1,140,699	-0.35(-4.19%)
Jul 03, 2023	8.270	8.400	8.270	8.360	508,625	+0.09(+1.09%)
Jun 30, 2023	8.400	8.400	8.250	8.270	652,912	-0.07(-0.84%)
Jun 29, 2023	8.230	8.375	8.200	8.340	832,734	+0.20(+2.46%)
Jun 28, 2023	8.070	8.170	8.025	8.140	733,022	+0.08(+0.99%)
Jun 27, 2023	7.910	8.100	7.850	8.060	772,451	+0.22(+2.81%)
Jun 26, 2023	7.680	7.940	7.680	7.840	798,879	+0.11(+1.42%)
Jun 23, 2023	7.750	7.770	7.600	7.730	1,916,896	-0.21(-2.64%)
Jun 22, 2023	8.110	8.140	7.855	7.940	879,871	-0.26(-3.17%)
Jun 21, 2023	8.050	8.225	7.951	8.200	872,336	+0.13(+1.61%)
Jun 20, 2023	8.030	8.090	7.940	8.070	971,524	-0.02(-0.25%)
Jun 16, 2023	8.320	8.320	8.000	8.090	9,705,313	-0.12(-1.46%)
Jun 15, 2023	7.950	8.245	7.930	8.210	1,006,298	+0.93(+12.77%)
May 08, 2023	7.390	7.410	7.180	7.280	1,118,235	-0.13(-1.75%)
May 05, 2023	7.330	7.630	6.970	7.410	1,628,692	+0.67(+9.94%)
May 04, 2023	6.940	6.940	6.605	6.740	1,220,249	-0.22(-3.16%)
May 03, 2023	7.030	7.210	6.950	6.960	918,215	-0.06(-0.85%)
May 02, 2023	7.080	7.080	6.850	7.020	872,536	-0.12(-1.68%)
May 01, 2023	7.170	7.350	7.100	7.140	842,410	-0.01(-0.14%)
Apr 28, 2023	6.940	7.240	6.870	7.150	791,708	+0.21(+3.03%)
Apr 27, 2023	7.070	7.120	6.780	6.940	953,275	-0.07(-1.00%)
Apr 26, 2023	6.900	7.085	6.860	7.010	820,309	+0.07(+1.01%)
Apr 25, 2023	7.140	7.190	6.890	6.940	873,248	-0.33(-4.54%)
Apr 24, 2023	7.140	7.330	7.110	7.270	587,780	+0.13(+1.82%)
Apr 21, 2023	7.200	7.200	7.025	7.140	959,531	-0.10(-1.38%)
Apr 20, 2023	7.160	7.320	7.080	7.240	834,883	-0.12(-1.63%)
Apr 19, 2023	7.370	7.440	7.255	7.360	755,712	-0.25(-3.29%)
Apr 18, 2023	7.710	7.788	7.535	7.610	399,351	-0.04(-0.52%)
Apr 17, 2023	7.690	7.690	7.472	7.650	706,534	-0.03(-0.39%)
Apr 14, 2023	7.530	7.680	7.470	7.680	496,117	+0.14(+1.86%)
Apr 13, 2023	7.530	7.600	7.425	7.540	703,230	+0.10(+1.34%)
Apr 12, 2023	7.640	7.660	7.395	7.440	734,564	-0.10(-1.33%)
Apr 11, 2023	7.410	7.630	7.400	7.540	799,755	+0.15(+2.03%)
Apr 10, 2023	7.150	7.410	7.130	7.390	706,359	+0.26(+3.65%)
Apr 06, 2023	7.350	7.370	7.130	7.130	783,982	-0.19(-2.60%)
Apr 05, 2023	7.420	7.540	7.195	7.320	826,035	-0.25(-3.30%)
Apr 04, 2023	7.910	7.930	7.470	7.570	847,787	-0.31(-3.93%)
Apr 03, 2023	7.840	7.955	7.650	7.880	1,082,382	+0.07(+0.90%)
Mar 31, 2023	7.760	7.830	7.670	7.810	826,466	+0.19(+2.49%)
Mar 30, 2023	7.730	7.780	7.560	7.620	674,588	+0.03(+0.40%)
Mar 29, 2023	7.580	7.680	7.435	7.590	733,888	+0.17(+2.29%)
Mar 28, 2023	7.410	7.555	7.365	7.420	624,168	-0.01(-0.13%)
Mar 27, 2023	7.530	7.570	7.400	7.430	746,263	+0.07(+0.95%)
Mar 24, 2023	7.290	7.430	7.170	7.360	742,208	-0.07(-0.94%)
Mar 23, 2023	7.470	7.670	7.295	7.430	856,742	+0.03(+0.41%)
Mar 22, 2023	7.590	7.710	7.390	7.400	813,414	-0.20(-2.63%)
Mar 21, 2023	7.560	7.795	7.560	7.600	1,240,952	+0.28(+3.83%)
Mar 20, 2023	7.590	7.760	7.315	7.320	1,020,983	-0.20(-2.66%)
Mar 17, 2023	7.650	7.850	7.350	7.520	5,962,833	-0.26(-3.34%)
Mar 16, 2023	7.680	7.885	7.490	7.780	1,179,266	+0.12(+1.57%)
Mar 15, 2023	7.690	7.870	7.440	7.660	2,118,423	-0.44(-5.43%)
Mar 14, 2023	8.260	8.470	7.985	8.100	2,115,246	+0.06(+0.75%)
Mar 13, 2023	8.080	8.240	7.725	8.040	1,870,948	-0.38(-4.51%)
Mar 10, 2023	8.460	8.610	8.270	8.420	1,097,781	-0.19(-2.21%)
Mar 09, 2023	9.150	9.180	8.600	8.610	799,782	-0.52(-5.70%)
Mar 08, 2023	9.080	9.140	8.965	9.130	488,433	+0.06(+0.66%)
Mar 07, 2023	9.150	9.350	9.015	9.070	669,772	-0.12(-1.31%)
Mar 06, 2023	9.630	9.630	9.155	9.190	865,242	-0.40(-4.17%)
Mar 03, 2023	9.490	9.675	9.320	9.590	905,132	+0.22(+2.35%)
Mar 02, 2023	8.910	9.420	8.870	9.370	964,192	+0.33(+3.65%)
Mar 01, 2023	8.770	9.130	8.770	9.040	757,495	+0.24(+2.73%)
Feb 28, 2023	8.840	8.980	8.745	8.800	1,354,307	-0.09(-1.01%)
Feb 27, 2023	8.740	8.975	8.700	8.890	844,808	+0.26(+3.01%)
Feb 24, 2023	8.420	8.760	8.410	8.630	745,196	+0.00(+0.00%)
Feb 23, 2023	8.810	8.875	8.315	8.630	1,150,300	-0.19(-2.15%)
Feb 22, 2023	8.950	9.100	8.785	8.820	1,348,631	-0.28(-3.08%)
Feb 21, 2023	9.020	9.130	8.910	9.100	1,454,422	-0.15(-1.62%)
Feb 17, 2023	9.270	9.340	8.810	9.250	1,525,349	-0.80(-7.96%)
Feb 16, 2023	9.710	10.12	9.610	10.05	1,206,681	+0.15(+1.52%)
Feb 15, 2023	9.540	9.900	9.530	9.900	809,819	+0.21(+2.17%)
Feb 14, 2023	9.360	9.770	9.295	9.690	856,266	+0.24(+2.54%)
Feb 13, 2023	9.080	9.460	9.040	9.450	581,031	+0.32(+3.50%)
Feb 10, 2023	9.010	9.140	8.830	9.130	581,957	-0.07(-0.76%)
Feb 09, 2023	9.440	9.620	9.180	9.200	1,357,422	-0.07(-0.76%)
Feb 08, 2023	9.710	9.835	9.165	9.270	1,437,889	-0.56(-5.70%)
Feb 07, 2023	9.450	9.890	9.370	9.830	954,246	+0.35(+3.69%)
Feb 06, 2023	9.550	9.595	9.335	9.480	588,194	-0.12(-1.25%)
Feb 03, 2023	9.410	9.800	9.410	9.600	1,134,720	+0.01(+0.10%)
Feb 02, 2023	9.380	9.900	9.360	9.590	1,300,175	+0.24(+2.57%)
Feb 01, 2023	8.860	9.430	8.860	9.350	1,503,840	+0.48(+5.41%)
Jan 31, 2023	8.560	8.870	8.440	8.870	1,653,657	+0.47(+5.60%)
Jan 30, 2023	8.330	8.625	8.310	8.400	672,796	-0.10(-1.18%)
Jan 27, 2023	8.450	8.685	8.315	8.500	712,362	+0.14(+1.67%)
Jan 26, 2023	8.390	8.450	8.190	8.360	600,184	+0.09(+1.09%)
Jan 25, 2023	8.160	8.325	8.100	8.270	469,040	-0.05(-0.60%)
Jan 24, 2023	8.150	8.465	8.040	8.320	614,799	+0.02(+0.24%)
Jan 23, 2023	8.140	8.355	8.095	8.300	957,362	+0.21(+2.60%)
Jan 20, 2023	8.140	8.190	8.000	8.090	777,901	-0.05(-0.61%)
Jan 19, 2023	8.420	8.430	8.110	8.140	1,130,719	-0.39(-4.57%)
Jan 18, 2023	8.860	8.910	8.520	8.530	571,059	-0.19(-2.18%)
Jan 17, 2023	8.720	8.910	8.715	8.720	498,716	-0.11(-1.25%)
Jan 13, 2023	8.690	8.910	8.650	8.830	595,792	-0.10(-1.12%)
Jan 12, 2023	8.720	8.935	8.690	8.930	691,078	+0.29(+3.36%)
Jan 11, 2023	8.600	8.790	8.490	8.640	1,170,111	+0.15(+1.77%)
Jan 10, 2023	8.610	8.650	8.420	8.490	833,752	-0.12(-1.39%)
Jan 09, 2023	8.730	8.880	8.490	8.610	870,256	-0.03(-0.35%)
Jan 06, 2023	8.600	8.750	8.340	8.640	824,886	+0.17(+2.01%)
Jan 05, 2023	8.010	8.470	7.865	8.470	1,009,363	+0.40(+4.96%)
Jan 04, 2023	7.820	8.115	7.770	8.070	944,374	+0.39(+5.08%)
Jan 03, 2023	7.980	7.990	7.660	7.680	923,873	-0.14(-1.79%)
Dec 30, 2022	7.650	7.850	7.600	7.820	605,898	+0.04(+0.51%)
Dec 29, 2022	7.570	7.830	7.510	7.780	653,366	+0.31(+4.15%)
Dec 28, 2022	7.630	7.710	7.380	7.470	730,683	-0.13(-1.71%)
Dec 27, 2022	7.630	7.790	7.570	7.600	461,584	-0.05(-0.65%)
Dec 23, 2022	7.620	7.820	7.620	7.650	500,922	-0.02(-0.26%)
Dec 22, 2022	8.050	8.090	7.580	7.670	1,021,086	-0.56(-6.80%)
Dec 21, 2022	8.230	8.405	8.112	8.230	1,044,128	+0.17(+2.11%)
Dec 20, 2022	8.080	8.190	7.880	8.060	1,300,984	-0.03(-0.37%)
Dec 19, 2022	8.640	8.640	7.955	8.090	1,882,063	-0.51(-5.93%)
Dec 16, 2022	9.110	9.130	8.600	8.600	5,817,254	-0.65(-7.03%)
Dec 15, 2022	9.560	9.695	9.220	9.250	1,188,574	-0.57(-5.80%)
Dec 14, 2022	9.520	9.920	9.520	9.820	936,618	+0.32(+3.37%)
Dec 13, 2022	9.880	10.04	9.480	9.500	1,453,515	-0.09(-0.94%)
Dec 12, 2022	9.390	9.700	9.300	9.590	591,553	+0.29(+3.12%)
Dec 09, 2022	9.260	9.340	9.200	9.300	558,903	-0.12(-1.27%)
Dec 08, 2022	9.350	9.525	9.220	9.420	609,594	+0.15(+1.62%)
Dec 07, 2022	9.810	9.920	9.270	9.270	970,681	-0.65(-6.55%)
Dec 06, 2022	9.750	10.00	9.670	9.920	897,155	+0.17(+1.74%)
Dec 05, 2022	10.06	10.14	9.725	9.750	663,396	-0.46(-4.51%)
Dec 02, 2022	10.06	10.29	10.01	10.21	433,024	-0.06(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

American Axle & Manufacturing (NY: AXL )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

American Axle & Manufacturing (NY: AXL )

Historical Prices

Sections

Services